Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.710 +0.040 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.990 7.174 6.935 7.093 35,159,268 +0.07(+1.00%)
Jul 28, 2011 6.894 7.097 6.894 7.023 35,833,340 +0.08(+1.22%)
Jul 27, 2011 6.949 6.949 6.765 6.938 47,054,316 -0.13(-1.88%)
Jul 26, 2011 7.038 7.104 6.983 7.071 16,621,048 +0.01(+0.10%)
Jul 25, 2011 6.986 7.093 6.964 7.064 14,687,207 -0.03(-0.47%)
Jul 22, 2011 7.149 7.171 7.075 7.097 17,526,766 +0.03(+0.37%)
Jul 21, 2011 7.005 7.167 6.997 7.071 50,685,592 +0.15(+2.19%)
Jul 20, 2011 6.872 6.960 6.835 6.920 40,937,920 +0.14(+2.07%)
Jul 19, 2011 6.713 6.809 6.695 6.780 27,858,428 +0.16(+2.40%)
Jul 18, 2011 6.684 6.724 6.533 6.621 52,897,300 -0.20(-2.92%)
Jul 15, 2011 6.972 6.986 6.783 6.820 31,888,358 -0.06(-0.86%)
Jul 14, 2011 7.034 7.049 6.857 6.879 49,564,404 -0.14(-2.05%)
Jul 13, 2011 6.972 7.187 6.887 7.023 53,319,520 +0.13(+1.85%)
Jul 12, 2011 7.073 7.098 6.881 6.896 53,026,344 -0.13(-1.79%)
Jul 11, 2011 7.205 7.235 7.021 7.021 41,738,860 -0.35(-4.80%)
Jul 08, 2011 7.445 7.445 7.316 7.375 21,841,982 -0.13(-1.72%)
Jul 07, 2011 7.629 7.659 7.497 7.504 23,700,924 -0.07(-0.97%)
Jul 06, 2011 7.604 7.666 7.519 7.578 15,725,173 -0.06(-0.77%)
Jul 05, 2011 7.633 7.677 7.600 7.637 16,034,370 -0.00(-0.05%)
Jul 01, 2011 7.523 7.685 7.467 7.641 17,474,864 +0.08(+1.12%)
Jun 30, 2011 7.582 7.604 7.526 7.556 13,685,920 +0.04(+0.49%)
Jun 29, 2011 7.419 7.534 7.401 7.519 16,290,708 +0.14(+1.90%)
Jun 28, 2011 7.183 7.405 7.157 7.379 16,884,552 +0.22(+3.13%)
Jun 27, 2011 7.052 7.180 7.026 7.155 16,675,988 +0.06(+0.78%)
Jun 24, 2011 7.147 7.147 7.053 7.100 11,158,995 -0.02(-0.31%)
Jun 23, 2011 6.989 7.140 6.989 7.122 23,294,298 -0.04(-0.62%)
Jun 22, 2011 7.089 7.283 7.081 7.166 18,132,636 +0.06(+0.78%)
Jun 21, 2011 7.089 7.133 7.066 7.111 17,434,798 +0.01(+0.16%)
Jun 20, 2011 7.116 7.122 7.096 7.100 20,036,652 +0.06(+0.78%)
Jun 17, 2011 7.055 7.089 6.975 7.044 24,274,552 +0.02(+0.31%)
Jun 16, 2011 7.103 7.125 6.916 7.022 28,542,214 -0.15(-2.15%)
Jun 15, 2011 7.114 7.202 7.074 7.177 20,733,096 +0.02(+0.26%)
Jun 14, 2011 7.191 7.258 7.144 7.158 28,090,346 +0.00(+0.05%)
Jun 13, 2011 7.066 7.202 7.059 7.155 29,513,970 +0.09(+1.25%)
Jun 10, 2011 7.158 7.166 7.008 7.066 24,493,458 -0.14(-1.94%)
Jun 09, 2011 7.243 7.254 7.141 7.206 19,127,738 -0.04(-0.51%)
Jun 08, 2011 7.298 7.324 7.184 7.243 17,309,644 -0.06(-0.86%)
Jun 07, 2011 7.254 7.371 7.247 7.305 29,668,876 +0.14(+2.00%)
Jun 06, 2011 7.250 7.291 7.129 7.162 23,795,878 -0.17(-2.26%)
Jun 03, 2011 7.144 7.419 7.134 7.327 31,539,550 +0.35(+5.09%)
May 24, 2011 6.910 6.998 6.899 6.973 18,882,020 +0.13(+1.88%)
May 23, 2011 6.770 6.910 6.741 6.844 17,739,172 -0.06(-0.80%)
May 20, 2011 6.932 6.965 6.873 6.899 16,983,660 -0.07(-0.95%)
May 19, 2011 6.987 7.046 6.895 6.965 20,692,920 +0.00(+0.05%)
May 18, 2011 7.072 7.108 6.921 6.962 24,091,686 -0.14(-1.97%)
May 17, 2011 6.895 7.101 6.862 7.101 51,088,964 +0.12(+1.79%)
May 16, 2011 7.006 7.153 6.965 6.976 18,352,236 -0.06(-0.84%)
May 13, 2011 7.248 7.252 6.984 7.035 22,405,332 -0.26(-3.62%)
May 12, 2011 7.189 7.358 7.142 7.299 32,548,426 +0.08(+1.17%)
May 11, 2011 7.296 7.296 7.175 7.215 24,920,840 -0.15(-2.04%)
May 10, 2011 7.259 7.369 7.237 7.366 27,756,834 +0.15(+2.14%)
May 09, 2011 7.145 7.211 7.028 7.211 21,576,838 +0.06(+0.77%)
May 06, 2011 7.153 7.211 7.075 7.156 27,527,058 +0.17(+2.42%)
May 05, 2011 6.998 7.116 6.932 6.987 24,766,352 -0.03(-0.42%)
May 04, 2011 7.116 7.145 6.991 7.017 36,430,464 -0.10(-1.39%)
May 03, 2011 7.230 7.248 7.072 7.116 33,056,674 -0.24(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.